U.S. Markets closed

UBS Group AG (UBS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.49+0.22 (+1.44%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 202115.3815.5215.3715.4915.491,782,800
May 13, 202114.9615.3414.9415.2715.272,219,700
May 12, 202115.2015.2814.9414.9614.962,391,200
May 11, 202115.1415.2414.9915.1115.113,675,000
May 10, 202115.5315.6415.4115.4315.433,849,700
May 07, 202115.5415.8015.5215.8015.802,934,000
May 06, 202115.5015.6715.3815.6615.663,649,200
May 05, 202115.2015.3915.2015.3615.361,332,500
May 04, 202115.1515.2614.9115.0015.002,969,500
May 03, 202115.4115.4815.3515.3615.362,381,500
Apr 30, 202115.4715.4815.2415.2915.292,560,800
Apr 29, 202115.5615.6415.4415.5915.592,537,900
Apr 28, 202115.3815.5515.3515.5515.552,947,300
Apr 27, 202115.1015.2615.0115.2215.224,106,800
Apr 26, 202115.4115.5215.3615.3815.383,065,600
Apr 23, 202115.1315.4015.0715.3315.332,317,300
Apr 22, 202115.2415.3015.1115.1915.194,225,200
Apr 21, 202115.2015.4615.1515.4615.464,031,300
Apr 20, 202115.7915.7915.4815.5715.572,350,800
Apr 19, 202116.0316.0915.9215.9415.943,051,700
Apr 16, 202115.9616.1615.9416.1116.112,182,400
Apr 15, 202115.9115.9115.7515.8615.862,417,900
Apr 14, 202115.7015.9115.6815.7915.791,447,600
Apr 13, 202115.6715.6715.5215.6415.642,138,500
Apr 13, 20210.37 Dividend
Apr 12, 202116.0916.2016.0616.1715.802,213,300
Apr 09, 202116.0816.2016.0716.2015.831,298,800
Apr 08, 202116.0416.2315.9616.1915.821,756,600
Apr 07, 202116.1116.2216.0516.2215.852,583,500
Apr 06, 202116.1116.2416.0916.2315.863,241,500
Apr 05, 202115.9916.1015.9616.0115.641,741,500
Apr 01, 202115.7315.9015.6915.8515.493,430,600
Mar 31, 202115.5815.6415.5015.5315.172,795,900
Mar 30, 202115.5315.6415.5115.6015.242,480,600
Mar 29, 202115.5115.6615.4415.5915.233,544,500
Mar 26, 202116.0816.1915.9816.0415.673,629,000
Mar 25, 202115.8316.1115.7216.0615.692,977,200
Mar 24, 202115.7515.9815.7415.7815.422,277,200
Mar 23, 202115.9315.9815.6815.7115.353,362,200
Mar 22, 202115.9616.1315.8816.1015.734,628,000
Mar 19, 202115.9016.0515.7516.0315.664,903,000
Mar 18, 202116.0316.3115.9716.0215.654,567,800
Mar 17, 202115.5115.7715.4815.7515.392,920,300
Mar 16, 202115.5915.6015.3815.5115.162,278,100
Mar 15, 202115.3715.4115.1815.4015.052,870,400
Mar 12, 202115.4915.6315.4215.4515.102,526,800
Mar 11, 202115.4015.4915.3315.4315.083,931,900
Mar 10, 202115.6915.7315.4915.6615.302,277,600
Mar 09, 202115.5515.7215.4315.5915.235,048,200
Mar 08, 202115.7715.8415.6715.6815.324,143,800
Mar 05, 202115.6315.6715.3515.6315.273,885,800
Mar 04, 202115.6415.7215.2015.4015.054,839,000
Mar 03, 202115.7115.9715.6915.7915.434,043,900
Mar 02, 202115.9316.0315.8915.9815.613,143,800
Mar 01, 202115.7115.8615.7115.8115.452,231,700
Feb 26, 202115.7315.7315.5015.5215.163,099,400
Feb 25, 202116.0916.2015.7515.8015.443,023,700
Feb 24, 202115.7616.0115.7415.9615.591,917,400
Feb 23, 202115.6015.6915.4015.6115.252,423,900
Feb 22, 202115.5315.8515.5015.7315.372,060,900
Feb 19, 202115.5715.6315.5015.5215.161,788,500
Feb 18, 202115.4815.5215.2615.3715.021,759,100
Feb 17, 202115.6815.6915.4815.6215.262,395,200
Feb 16, 202115.6815.9115.6815.8615.502,377,500
Feb 12, 202115.2915.4215.2815.4015.051,279,500
Feb 11, 202115.3415.3615.1915.3014.951,709,300
Feb 10, 202115.5115.5315.3115.4315.083,233,900
Feb 09, 202115.3115.3715.2315.3414.993,140,700
Feb 08, 202115.0915.4915.0815.3414.997,188,100
Feb 05, 202115.0315.0314.8714.9314.592,800,400
Feb 04, 202114.8315.0214.8314.9714.632,551,700
Feb 03, 202114.8014.9714.8014.9314.592,018,600
Feb 02, 202114.7414.8514.7114.8414.502,134,900
Feb 01, 202114.5414.6714.4714.6414.312,134,800
Jan 29, 202114.5714.6314.3214.3914.064,469,300
Jan 28, 202114.7815.1714.7515.1114.765,087,700
Jan 27, 202114.7814.8014.5514.5614.235,011,100
Jan 26, 202114.9515.0514.8714.9414.603,954,400
Jan 25, 202114.7414.7714.4014.5314.205,256,700
Jan 22, 202114.8514.9514.8014.8814.542,942,200
Jan 21, 202115.0515.0714.8814.9314.592,223,600
Jan 20, 202115.0315.0314.9114.9514.611,547,100
Jan 19, 202114.9614.9814.8414.9014.563,521,100
Jan 15, 202115.2315.2515.0215.1314.781,786,100
Jan 14, 202115.1815.3115.1615.2414.892,441,800
Jan 13, 202115.1015.1415.0215.1114.762,796,100
Jan 12, 202115.2315.3715.1715.3615.014,101,400
Jan 11, 202115.0015.2514.9515.2314.882,451,400
Jan 08, 202115.3915.4015.1415.2914.942,133,900
Jan 07, 202115.4015.6115.3615.5415.184,618,000
Jan 06, 202114.9415.2514.8815.1014.755,241,300
Jan 05, 202114.4714.6914.4514.6114.283,584,400
Jan 04, 202114.4414.4614.1714.2913.964,974,100
Dec 31, 202014.0914.1613.9914.1313.811,658,700
Dec 30, 202014.1314.2214.0214.0613.742,088,000
Dec 29, 202014.1514.1914.0914.1113.791,803,700
Dec 28, 202014.0814.1614.0414.0813.761,380,100
Dec 24, 202014.1214.1214.0114.0713.75618,500
Dec 23, 202013.8814.1913.8514.1213.802,181,700
Dec 22, 202013.7713.8113.6413.6813.371,900,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...